Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

INBS
Intelligent Bio Solutions Inc. Common Stock
stock NASDAQ

At Close
May 9, 2025 3:29:34 PM EDT
1.22USD+1.667%(+0.02)142,762
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 8:00:30 AM EDT
1.23USD+2.500%(+0.03)1,500
After-hours
May 8, 2025 4:10:30 PM EDT
1.21USD+2.515%(+0.03)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-05-09
1.19001.2500001.17001.2100+0.833%142,7620.000%
2025-05-08
1.19001.2000001.10011.2000+4.803%88,434+0.833%
2025-05-07
1.13001.1838001.12001.1450-4.583%92,660+5.677%
2025-05-06
1.24001.2898001.20001.2000-6.250%41,046+0.833%
2025-05-05
1.33001.3800001.25001.2800-5.882%98,351-5.469%
2025-05-02
1.36001.4199001.33001.3600+0.741%38,151-11.029%
2025-05-01
1.25001.3500001.25001.3500+5.469%47,730-10.370%
2025-04-30
1.25001.3100001.19851.2800+3.226%56,091-5.469%
2025-04-29
1.26001.2700001.23001.2400-3.125%55,554-2.419%
2025-04-28
1.29001.3255001.25001.2800-0.775%39,806-5.469%
2025-04-25
1.31001.3100001.25001.2900-0.769%52,183-6.202%
2025-04-24
1.21001.4200001.21001.3000+5.691%127,834-6.923%
2025-04-23
1.27001.3200001.21001.2300-0.806%91,566-1.626%
2025-04-22
1.22501.2600001.19001.2400+2.479%38,824-2.419%
2025-04-21
1.22001.2200001.18001.2100+1.681%32,7840.000%
2025-04-17
1.19001.2227001.18001.1900-0.833%23,575+1.681%
2025-04-16
1.23001.2550001.18001.2000-4.762%51,034+0.833%
2025-04-15
1.26001.3000001.26001.2600-0.787%40,025-3.968%
2025-04-14
1.30001.3499001.24381.27000.000%66,214-4.724%
2025-04-11
1.20001.3000001.18201.2700+4.098%35,558-4.724%
2025-04-10
1.23001.2553001.16001.2200-0.813%64,689-0.820%
2025-04-09
1.17001.2900001.10001.2300+6.957%127,187-1.626%
2025-04-08
1.33001.4100001.10001.1500-12.879%169,949+5.217%
2025-04-07
1.30001.3223001.22001.3200-2.222%92,879-8.333%
2025-04-04
1.40001.4500001.30001.3500-5.594%96,535-10.370%
2025-04-03
1.46001.4800001.43001.4300-4.667%34,328-15.385%
2025-04-02
1.50001.5200001.41001.5000+0.671%60,358-19.333%
2025-04-01
1.46001.5200001.39001.4900+3.472%79,545-18.792%
2025-03-31
1.45001.4700001.34001.4400-4.636%144,544-15.972%
2025-03-28
1.56001.5700001.43001.5100-3.205%111,753-19.868%
2025-03-27
1.69001.6900001.50501.5600-6.587%247,436-22.436%
2025-03-26
1.81001.8700001.64001.6700-5.114%232,716-27.545%
2025-03-25
2.20002.2100001.70001.7600-16.588%533,240-31.250%
2025-03-24
2.14002.1750001.98002.1100-2.315%73,470-42.654%
2025-03-21
2.09002.1628002.05002.1600+3.349%82,437-43.981%
2025-03-20
2.14002.2150002.03002.0900-3.687%83,978-42.105%
2025-03-19
2.12002.4300002.08462.1700+2.358%126,024-44.240%
2025-03-18
2.17002.1700001.98002.1200+0.952%65,902-42.925%
2025-03-17
2.12002.1656002.07972.1000-0.943%66,732-42.381%
2025-03-14
2.15002.1999002.08202.12000.000%61,887-42.925%
2025-03-13
2.16002.1750002.05002.1200-3.636%70,373-42.925%
2025-03-12
2.27002.2800002.04202.2000+0.917%52,371-45.000%
2025-03-11
2.22002.2600002.10892.1800-1.802%86,558-44.495%
2025-03-10
2.41002.4100002.18202.2200-8.264%175,974-45.495%
2025-03-07
2.36002.5000002.25002.4200+4.310%230,919-50.000%
2025-03-06
2.28002.5000002.21052.3200-0.429%225,259-47.845%
2025-03-05
2.04002.3400002.02562.3300+14.216%146,263-48.069%
2025-03-04
2.05002.1499001.96002.0400-1.687%132,308-40.686%
2025-03-03
2.16002.2500002.05002.0750-3.935%274,283-41.687%
2025-02-28
2.05002.1623002.03012.1600+6.931%119,708-43.981%
2025-02-27
2.02002.1100001.98002.0200-0.493%109,631-40.099%
2025-02-26
2.09002.1700002.00002.0300+2.010%113,974-40.394%
2025-02-25
2.20002.3100001.91001.9900-10.762%358,255-39.196%
2025-02-24
2.32002.3400002.11002.2300+0.905%243,802-45.740%
2025-02-21
2.10002.3900002.10002.2100+5.238%330,016-45.249%
2025-02-20
2.36002.3950002.04002.1000-20.455%610,720-42.381%
2025-02-19
2.49002.7500002.41002.6400+6.452%468,594-54.167%
2025-02-18
2.64002.6700002.40002.4800-2.745%279,862-51.210%
2025-02-14
2.41002.6300002.31002.5500+7.595%451,001-52.549%
2025-02-13
2.52002.5200002.24002.3700-4.819%742,193-48.945%
2025-02-12
2.10002.5400002.04002.4900+19.712%891,113-51.406%
2025-02-11
2.08002.1200001.94002.0800-0.478%195,645-41.827%
2025-02-10
2.18002.2300002.04002.0900-1.415%428,247-42.105%
2025-02-07
2.00002.1300001.85002.1200+8.718%650,413-42.925%
2025-02-06
1.74002.0500001.70001.9500+14.706%753,727-37.949%
2025-02-05
1.71001.7400001.63001.7000-1.734%104,138-28.824%
2025-02-04
1.80001.8000001.66001.7300-1.143%128,970-30.058%
2025-02-03
1.76001.8000001.65071.7500-0.568%347,919-30.857%
2025-01-31
1.65001.8000001.60001.7600+11.392%536,245-31.250%
2025-01-30
1.48001.6200001.47311.5800+7.483%315,052-23.418%
2025-01-29
1.44001.4700001.34001.4700+2.083%145,624-17.687%
2025-01-28
1.55001.6100001.42941.4400+2.128%385,226-15.972%
2025-01-27
1.44001.5000001.40751.4100-2.759%61,463-14.184%
2025-01-24
1.43001.4700001.39001.4500+2.113%66,448-16.552%
2025-01-23
1.40001.4300001.36201.4200+1.429%31,650-14.789%
2025-01-22
1.46001.4700001.36001.4000-4.110%87,538-13.571%
2025-01-21
1.38001.4687001.38001.4600+5.036%86,469-17.123%
2025-01-17
1.33001.3900001.31001.3900+6.107%34,482-12.950%
2025-01-16
1.32001.3200001.28001.31000.000%47,086-7.634%
2025-01-15
1.31001.3262001.27011.3100+0.769%41,431-7.634%
2025-01-14
1.33001.3300001.27991.3000-1.515%50,315-6.923%
2025-01-13
1.33001.3340001.27991.3200-0.752%41,232-8.333%
2025-01-10
1.37001.4449001.30001.3300-5.674%58,413-9.023%
2025-01-08
1.43001.4300001.36001.4100-1.399%45,994-14.184%
2025-01-07
1.44001.4843001.39001.4300-2.055%74,089-15.385%
2025-01-06
1.53001.5400001.45001.4600-1.351%91,584-17.123%
2025-01-03
1.41001.4856001.41001.4800+4.965%100,692-18.243%
2025-01-02
1.40001.4600001.37001.4100+0.714%82,246-14.184%
2024-12-31
1.37001.4162001.33131.4000+2.190%91,470-13.571%
2024-12-30
1.43001.4300001.35001.3700-4.196%90,033-11.679%
2024-12-27
1.38001.4600001.35001.4300-0.701%108,074-15.385%
2024-12-26
1.38001.4500001.36091.4401+5.890%77,748-15.978%
2024-12-24
1.35001.3600001.30001.3600+1.493%34,255-11.029%
2024-12-23
1.36001.3850001.32001.3400+3.077%55,931-9.701%
2024-12-20
1.27001.3600001.24001.3000+2.362%155,796-6.923%
2024-12-19
1.30001.3100001.21001.27000.000%123,492-4.724%
2024-12-18
1.39001.4600001.20001.2700-8.283%382,189-4.724%
2024-12-17
1.44001.4900001.36001.3847-7.067%200,149-12.616%
2024-12-16
1.46001.5050001.38001.4900+0.676%102,307-18.792%
2024-12-13
1.52001.5419001.45001.4800-2.632%84,644-18.243%
2024-12-12
1.63001.6400001.52001.5200-7.317%55,207-20.395%
2024-12-11
1.65001.6600001.58001.6400-0.606%53,775-26.220%
2024-12-10
1.69001.6900001.62001.6500-1.198%38,650-26.667%
2024-12-09
1.67001.6802001.63001.67000.000%78,081-27.545%
2024-12-06
1.63001.6700001.58001.6700+5.696%59,943-27.545%
2024-12-05
1.71001.7100001.55001.5800-4.819%94,751-23.418%
2024-12-04
1.65001.7100001.58111.66000.000%176,166-27.108%
2024-12-03
1.65001.7000001.61001.6600+1.220%74,232-27.108%
2024-12-02
1.57001.7200001.57001.6400+2.500%128,215-26.220%
2024-11-29
1.59001.6199001.52011.6000-1.840%101,124-24.375%
2024-11-27
1.66001.6900001.57001.6300+1.242%108,545-25.767%
2024-11-26
1.59001.6471001.48131.6100+6.623%243,421-24.845%
2024-11-25
1.53001.5600001.45001.5100-2.581%146,123-19.868%
2024-11-22
1.66001.7300001.52001.5500-5.488%246,630-21.935%
2024-11-21
1.51001.7350001.49501.6400+17.143%317,975-26.220%
2024-11-20
1.38001.4000001.35001.4000+1.449%75,490-13.571%
2024-11-19
1.50001.5000001.36001.3800-2.128%57,197-12.319%
2024-11-18
1.49001.5396001.32001.4100-4.730%193,882-14.184%
2024-11-15
1.51001.5200001.45001.4800-2.632%95,812-18.243%
2024-11-14
1.67001.7402001.50001.5200-10.588%162,973-20.395%
2024-11-13
1.90001.9000001.60001.7000-12.371%334,765-28.824%
2024-11-12
1.85001.9863191.85001.9400+5.435%247,662-37.629%
2024-11-11
1.68001.8800001.60001.8400+12.883%216,645-34.239%
2024-11-08
1.82001.8200001.56001.6300-5.233%181,879-25.767%
2024-11-07
1.62001.9000001.53001.7200+13.158%477,940-29.651%
2024-11-06
1.56001.5768001.47001.5200-1.935%190,007-20.395%
2024-11-05
1.38001.5800001.36011.5500+9.929%99,713-21.935%
2024-11-04
1.38001.5000001.37001.4100+1.439%42,572-14.184%
2024-11-01
1.36001.4100001.36001.3900+2.206%34,219-12.950%
2024-10-31
1.48001.4800001.36001.3600-8.108%94,874-11.029%
2024-10-30
1.47001.5380001.43001.4800-2.632%62,115-18.243%
2024-10-29
1.59001.5900001.47001.5200-4.403%37,896-20.395%
2024-10-28
1.53001.6000001.52001.5900+1.923%43,768-23.899%
2024-10-25
1.47001.5900001.45001.5600+8.333%87,179-22.436%
2024-10-24
1.44001.4700001.39001.4400-1.370%50,910-15.972%
2024-10-23
1.58001.5800001.41001.4600-4.575%84,481-17.123%
2024-10-22
1.54001.5500001.51001.5300+2.000%50,636-20.915%
2024-10-21
1.57001.5700001.47001.5000-4.459%62,690-19.333%
2024-10-18
1.46001.5900001.46001.5700+6.803%65,210-22.930%
2024-10-17
1.49001.5000001.43001.4700-1.342%63,735-17.687%
2024-10-16
1.45001.5000001.42311.4900+2.055%52,847-18.792%
2024-10-15
1.43001.5000001.43001.4600+0.690%82,938-17.123%
2024-10-14
1.53001.5300001.41001.4500-2.685%82,981-16.552%
2024-10-11
1.45001.5300001.42001.4900+1.361%68,097-18.792%
2024-10-10
1.50001.5200001.43001.4700-3.922%76,348-17.687%
2024-10-09
1.46001.5900001.41001.5300+3.378%177,563-20.915%
2024-10-08
1.63001.6384001.47001.4800-8.642%128,313-18.243%
2024-10-07
1.63001.6500001.56001.6200+1.887%68,974-25.309%
2024-10-04
1.73001.7300001.58001.5900-5.917%160,598-23.899%
2024-10-03
1.57001.7400001.53001.6900+8.333%94,192-28.402%
2024-10-02
1.63001.6300001.55001.5600-5.455%182,773-22.436%
2024-10-01
1.76001.7600001.64001.6500-4.624%164,010-26.667%
2024-09-30
1.81001.8300001.71001.7300-4.945%135,918-30.058%
2024-09-27
1.85001.9400001.76491.8200-1.622%188,890-33.516%
2024-09-26
1.92001.9544001.80001.8500-3.141%107,797-34.595%
2024-09-25
1.78002.0000001.74001.9100+7.910%457,862-36.649%
2024-09-24
1.71001.8500001.70001.7700+2.907%180,508-31.638%
2024-09-23
1.87001.8760001.70001.7200-8.511%250,261-29.651%
2024-09-20
1.83001.9600001.83001.8800+4.735%199,651-35.638%
2024-09-19
2.13002.1566001.78001.7950-18.037%623,873-32.591%
2024-09-18
2.46002.5600002.05002.1900-11.694%621,781-44.749%
2024-09-17
2.40002.5600002.24002.4800+10.714%956,356-51.210%
2024-09-16
2.07002.5200001.96482.2400+12.000%1,466,002-45.982%
2024-09-13
1.92002.0700001.89002.0000-0.990%714,901-39.500%
2024-09-12
2.04002.0900001.90002.0200-0.980%581,024-40.099%
2024-09-11
1.90002.1000001.77002.0400+3.553%1,477,892-40.686%
2024-09-10
1.94002.2000001.76001.9700+10.056%4,386,311-38.579%
2024-09-09
2.55003.0000001.68901.7900+13.291%90,836,778-32.402%
2024-09-06
1.35001.5900001.26761.5800+22.481%4,332,180-23.418%
2024-09-05
1.30001.3500001.26001.2900-0.769%23,830-6.202%
2024-09-04
1.32001.3300001.27001.3000-2.256%59,064-6.923%
2024-09-03
1.38001.5201001.30011.3300-5.674%211,036-9.023%
2024-08-30
1.36001.4200001.32001.4100+2.920%74,039-14.184%
2024-08-29
1.43001.4400001.23001.3700+6.202%165,180-11.679%
2024-08-28
1.24001.4000001.14001.2900+7.500%172,356-6.202%
2024-08-27
1.16001.2250001.16001.20000.000%42,421+0.833%
2024-08-26
1.18001.2500001.11011.2000+1.695%138,491+0.833%
2024-08-23
1.15001.1800001.07011.1800+3.965%117,328+2.542%
2024-08-22
1.15001.1900001.02001.1350-8.468%472,754+6.608%
2024-08-21
1.14001.2500001.13001.2400+9.735%163,806-2.419%
2024-08-20
1.15001.4768001.12001.1300-1.739%406,799+7.080%
2024-08-19
1.08001.1700001.08001.1500+7.477%61,221+5.217%
2024-08-16
1.07001.1100001.00001.0700-0.465%101,504+13.084%
2024-08-15
1.16001.1601001.04001.0750-4.867%64,555+12.558%
2024-08-14
1.16001.2000001.12111.1300-4.237%26,464+7.080%
2024-08-13
1.23001.2300001.15001.1800+0.855%28,206+2.542%
2024-08-12
1.20001.2091001.15001.1700+4.464%16,045+3.419%
2024-08-09
1.19001.1900001.12001.1200-3.448%19,700+8.036%
2024-08-08
1.23001.2300001.15001.16000.000%28,561+4.310%
2024-08-07
1.26001.2600001.16001.1600-4.132%39,364+4.310%
2024-08-06
1.19001.2200001.16001.2100+4.310%30,7760.000%
2024-08-05
1.13001.2000001.06001.1600-5.691%84,081+4.310%
2024-08-02
1.31001.3300001.21001.2300-7.519%85,686-1.626%
2024-08-01
1.38001.4100001.31001.3300-5.473%67,404-9.023%
2024-07-31
1.35001.4100001.31001.4070+5.789%24,940-14.001%
2024-07-30
1.42001.4595001.31001.3300-5.674%74,164-9.023%
2024-07-29
1.59001.5900001.40001.4100-6.000%44,086-14.184%
2024-07-26
1.42001.5000001.41521.5000+6.383%23,284-19.333%
2024-07-25
1.45001.4575001.38001.4100-4.730%72,827-14.184%
2024-07-24
1.55001.6274001.38001.4800+2.069%145,266-18.243%
2024-07-23
1.42001.5100001.38011.4500+5.072%62,085-16.552%
2024-07-22
1.52001.5500001.30201.3800-9.804%157,213-12.319%
2024-07-19
1.61001.6250001.52001.5300-4.969%80,645-20.915%
2024-07-18
1.92001.9200001.52001.6100-12.262%908,657-24.845%
2024-07-17
1.94001.9500001.82001.8350-6.378%34,488-34.060%
2024-07-16
1.99001.9900001.89001.9600+1.554%35,044-38.265%
2024-07-15
1.93001.9600001.88001.9300+3.209%23,916-37.306%
2024-07-12
1.93001.9599001.79001.8700-0.532%35,328-35.294%
2024-07-11
1.86001.9046001.83011.8800+3.867%10,955-35.638%
2024-07-10
1.82001.9267001.79001.8100-0.275%42,694-33.149%
2024-07-09
1.77001.8299001.76001.8150+1.966%16,800-33.333%
2024-07-08
1.85001.8600001.76001.7800-2.732%28,669-32.022%
2024-07-05
1.89001.8900001.81001.8300-0.543%13,439-33.880%
2024-07-03
1.84001.9000001.84001.84000.000%4,879-34.239%
2024-07-02
1.85001.8600001.80001.8400+0.382%24,194-34.239%
2024-07-01
1.87001.9200001.78001.8330-4.531%51,251-33.988%
2024-06-28
1.95002.0168001.88001.9200+2.674%87,347-36.979%
2024-06-27
1.81001.9600001.79001.8700+5.650%41,406-35.294%
2024-06-26
1.85961.8596001.76001.7700-1.939%19,809-31.638%
2024-06-25
1.93001.9300001.77001.8050-3.989%27,249-32.964%
2024-06-24
1.81001.8800001.76001.8800+3.297%48,048-35.638%
2024-06-21
1.83001.9800001.82001.8200-2.413%56,655-33.516%
2024-06-20
1.95002.0400001.86001.8650-1.323%49,998-35.121%
2024-06-18
2.02002.0500001.88001.8900-2.073%27,914-35.979%
2024-06-17
2.01002.0400001.92001.9300-6.311%23,699-37.306%
2024-06-14
2.10002.1600002.01092.0600-4.630%18,329-41.262%
2024-06-13
2.22002.2399002.15002.1600-3.571%20,109-43.981%
2024-06-12
1.98002.2900001.98002.2400+13.131%100,462-45.982%
2024-06-11
1.87002.0850001.86001.9800+6.452%55,127-38.889%
2024-06-10
1.95001.9900001.81001.8600-4.615%82,039-34.946%
2024-06-07
2.04002.0579001.93001.9500-6.699%105,303-37.949%
2024-06-06
2.30002.3664002.06002.0900-8.734%169,341-42.105%
2024-06-05
2.26002.3400002.26002.2900+1.327%23,640-47.162%
2024-06-04
2.33002.4058002.24002.2600-4.237%33,646-46.460%
2024-06-03
2.41002.4596002.26002.3600+0.426%53,718-48.729%
2024-05-31
2.40012.4001002.32002.3500-2.893%9,969-48.511%
2024-05-30
2.25002.4200002.25002.4200+5.677%31,033-50.000%
2024-05-29
2.34002.3550002.25002.2900-1.293%16,476-47.162%
2024-05-28
2.29002.3790002.26082.3200+0.433%29,052-47.845%
2024-05-24
2.29002.3800002.23002.3100+0.217%53,599-47.619%
2024-05-23
2.47002.4700002.26002.3050-4.357%64,266-47.505%
2024-05-22
2.49002.5000002.36002.4100+4.329%47,271-49.793%
2024-05-21
2.49002.4900002.30002.3100-5.714%49,210-47.619%
2024-05-20
2.21002.5000002.21002.4500+8.889%88,821-50.612%
2024-05-17
2.31002.4526002.23002.2500-5.462%60,116-46.222%
2024-05-16
2.35002.3800002.16002.3800+1.709%171,620-49.160%
2024-05-15
2.41002.4300002.28002.3400-2.092%57,519-48.291%
2024-05-14
2.30002.4000002.30002.3900-0.830%81,123-49.372%
2024-05-13
2.48002.4800002.30002.4100+2.991%62,724-49.793%
2024-05-10
2.55002.5500002.30002.3400-5.263%106,808-48.291%
2024-05-09
2.46002.5537002.38002.4700-1.200%51,539-51.012%
2024-05-08
3.04003.0400002.40002.5000-13.495%175,597-51.600%
2024-05-07
2.48002.9800002.48002.8900+16.532%105,894-58.131%
2024-05-06
2.57002.7000002.41002.4800-3.125%59,759-51.210%
2024-05-03
2.78002.7800002.51002.5600-3.759%41,417-52.734%
2024-05-02
2.68002.7800002.56002.6600+0.377%75,192-54.511%
2024-05-01
2.75002.7600002.54002.6500-1.487%45,421-54.340%
2024-04-30
2.80002.9000002.65002.6900-3.929%30,316-55.019%
2024-04-29
2.81002.8200002.63002.8000+4.089%40,400-56.786%
2024-04-26
2.50002.7300002.50002.6900+8.907%40,699-55.019%
2024-04-25
2.57002.6000002.45002.4700-3.891%52,608-51.012%
2024-04-24
2.73002.7899002.55002.5700-7.554%51,711-52.918%
2024-04-23
2.67002.9400002.60002.7800+4.511%47,558-56.475%
2024-04-22
2.76002.7800002.57002.6600-2.920%60,974-54.511%
2024-04-19
2.85002.8600002.68002.7400-2.143%58,001-55.839%
2024-04-18
3.10003.2799002.72002.8000+4.478%165,230-56.786%
2024-04-17
2.81002.9400002.60002.6800-8.844%86,383-54.851%
2024-04-16
3.26003.2700002.86002.9400-9.816%80,248-58.844%
2024-04-15
3.17003.2600002.99003.2600+7.237%56,233-62.883%
2024-04-12
3.31003.3657003.00003.0400-9.254%135,877-60.197%
2024-04-11
3.54003.5400003.25003.3500-0.888%38,983-63.881%
2024-04-10
3.60003.6100003.27003.3800-6.630%77,285-64.201%
2024-04-09
3.76003.8200003.56003.6200-3.723%40,997-66.575%
2024-04-08
3.92003.9200003.45003.7600-2.591%64,919-67.819%
2024-04-05
3.79003.9499003.63003.8600+2.660%45,650-68.653%
2024-04-04
3.98003.9978003.71003.7600-1.312%22,092-67.819%
2024-04-03
3.88004.0853003.67003.8100-2.806%45,144-68.241%
2024-04-02
4.06004.1100003.86003.9200-3.448%30,796-69.133%
2024-04-01
4.20004.2700003.95004.0600-3.791%114,441-70.197%
2024-03-28
4.46004.6400004.22004.2200-5.169%45,259-71.327%
2024-03-27
4.30004.4500004.22004.4500+4.215%44,786-72.809%
2024-03-26
4.12004.4389004.12004.2700+0.471%31,800-71.663%
2024-03-25
3.81004.3200003.75004.2500+9.819%68,612-71.529%
2024-03-22
3.70003.8750003.70003.8700+5.450%29,652-68.734%
2024-03-21
3.91004.0788003.57003.6700-11.990%112,376-67.030%
2024-03-20
4.12004.2200004.05004.1700-0.714%62,370-70.983%
2024-03-19
4.12004.2900004.10004.20000.000%81,991-71.190%
2024-03-18
4.46004.4600004.17004.2000-4.328%30,682-71.190%
2024-03-15
4.39004.5700004.30004.3900-2.009%61,483-72.437%
2024-03-14
4.50004.5900004.28004.4800-2.397%38,484-72.991%
2024-03-13
4.56004.7800004.37004.5900-1.290%183,491-73.638%
2024-03-12
4.64004.6700004.42004.6500+2.423%52,945-73.978%
2024-03-11
4.60005.0200004.38504.5400-1.304%183,461-73.348%
2024-03-08
4.45004.8500004.37174.6000+6.977%232,368-73.696%
2024-03-07
5.30005.4300004.21014.3000-20.223%250,547-71.860%
2024-03-06
5.25005.5200005.21005.3900+0.560%182,532-77.551%
2024-03-05
5.31005.5000005.15035.3600-3.770%158,176-77.425%
2024-03-04
5.41005.6000005.08005.5700+0.906%173,242-78.276%
2024-03-01
5.25005.6300004.96005.5200+10.400%259,336-78.080%
2024-02-29
4.69005.0300004.51005.0000+4.384%117,402-75.800%
2024-02-28
4.91005.1019004.55004.7900-1.643%125,927-74.739%
2024-02-27
4.29004.9000004.10004.8700+16.229%312,578-75.154%
2024-02-26
4.20004.4400004.06004.1900-1.643%85,712-71.122%
2024-02-23
4.27004.3000004.10004.2600-1.160%104,738-71.596%
2024-02-22
4.01004.6899003.90004.3100+6.683%382,515-71.926%
2024-02-21
4.16004.2400003.86014.0400-4.717%121,195-70.050%
2024-02-20
4.42004.4200004.06004.2400-4.072%135,476-71.462%
2024-02-16
4.80004.8611004.16004.4200-9.240%291,521-72.624%
2024-02-15
5.23005.2300004.50004.8700-4.883%394,417-75.154%
2024-02-14
5.42005.8733004.75005.1200-5.360%620,032-76.367%
2024-02-13
5.81006.4925005.01005.4100-9.833%1,099,075-77.634%
2024-02-12
5.03007.0900005.00006.0000-11.308%5,609,796-79.833%
2024-02-09
3.230011.7000003.23006.7650+134.896%89,097,947-82.114%
2024-02-08
2.80002.8900002.48002.8800+3.971%288,138-57.986%
2024-02-07
2.91003.1300002.60002.7700-9.180%665,753-56.318%
2024-02-06
3.58003.5800002.95003.0500-16.209%766,998-60.328%
2024-02-05
3.97004.1000003.30003.6400-38.824%3,814,623-66.758%
2024-02-02
4.14006.9900003.93005.9500+146.888%95,158,633-79.664%
2024-02-01
2.38002.4599002.32002.4100-3.600%82,962-49.793%
2024-01-31
2.78002.8551002.40002.5000-10.072%122,627-51.600%
2024-01-30
3.10003.2000002.63002.7800-11.182%251,071-56.475%
2024-01-29
2.91633.8500002.73003.1300+19.102%1,135,382-61.342%
2024-01-26
2.52002.6400002.28002.6280-2.710%216,770-53.957%
2024-01-25
3.25803.3000002.43602.7012-24.967%327,711-55.205%
2024-01-24
3.59763.7200003.36123.6000+3.093%49,630-66.389%
2024-01-23
3.60003.9000003.42243.4920-4.902%26,416-65.349%
2024-01-22
4.20004.2720003.30003.6720-11.047%98,649-67.048%
2024-01-19
3.58804.1400003.48004.1280+15.786%127,285-70.688%
2024-01-18
3.48003.9588003.42003.5652+2.448%87,365-66.061%
2024-01-17
3.43203.6000003.36723.4800-2.156%20,169-65.230%
2024-01-16
3.48003.5808003.36123.5567+4.732%26,918-65.980%
2024-01-12
3.66003.6696003.35643.3960-6.384%52,216-64.370%
2024-01-11
3.83643.8520003.60003.6276-5.383%19,584-66.645%
2024-01-10
3.76803.8820003.66003.8340-0.467%21,379-68.440%
2024-01-09
3.87484.0680003.72123.8520+0.501%34,517-68.588%
2024-01-08
3.72003.9348003.66243.8328+0.884%48,131-68.430%
2024-01-05
4.20004.2000003.78003.7992+5.745%75,781-68.151%
2024-01-04
3.75003.8400003.53403.5928-4.619%63,173-66.322%
2024-01-03
3.89643.9540003.62403.7668-4.821%37,126-67.877%
2024-01-02
3.92884.0452003.79803.9576-2.397%23,371-69.426%
2023-12-29
4.32004.3200003.90124.0548-2.482%36,729-70.159%
2023-12-28
4.17844.2960004.04404.1580+5.640%52,630-70.899%
2023-12-27
3.60124.1928003.60123.9360+1.079%69,043-69.258%
2023-12-26
4.01884.0320003.24003.8940-3.076%92,002-68.927%
2023-12-22
4.29604.2960003.84004.0176-3.237%52,168-69.883%
2023-12-21
4.20004.5000003.95404.1520-3.889%157,533-70.857%
2023-12-20
3.95164.7400003.73204.3200-4.560%359,368-71.991%
2023-12-19
5.03286.3480003.87604.5264+33.333%7,421,712-73.268%
2023-12-18
3.48723.4920003.20163.3948-0.737%40,722-64.357%
2023-12-15
3.36003.6960003.24003.4200+4.015%100,474-64.620%
2023-12-14
2.92323.4560002.88003.2880+9.644%42,074-63.200%
2023-12-13
3.12003.1800002.74562.9988-2.800%66,751-59.651%
2023-12-12
3.17043.3840003.02403.0852-4.778%120,018-60.781%
2023-12-11
3.45963.6480003.18003.2400-10.000%67,834-62.654%
2023-12-08
3.71763.7800003.36003.6000-4.641%57,073-66.389%
2023-12-07
3.90004.0560003.72243.7752-4.667%78,272-67.949%
2023-12-06
3.90004.1400003.84003.9600+4.795%57,650-69.444%
2023-12-05
4.11124.5600003.74403.7788-2.809%317,322-67.979%
2023-12-04
3.77404.0884003.59403.8880-3.284%109,084-68.879%
2023-12-01
4.45204.8000003.48244.0200-20.238%341,143-69.900%
2023-11-30
3.33605.8800003.13445.0400+64.384%1,556,171-75.992%
2023-11-29
3.27603.2760003.01203.0660-6.989%97,122-60.535%
2023-11-28
3.48003.5952003.24003.2964-10.463%105,360-63.293%
2023-11-27
3.48003.7200003.28083.6816+5.793%181,102-67.134%
2023-11-24
3.75963.7596003.31323.4800+0.694%79,649-65.230%
2023-11-22
3.12243.6000002.94003.4560+10.769%214,568-64.988%
2023-11-21
3.60003.7560003.03723.1200-13.391%205,345-61.218%
2023-11-20
4.09924.2000003.48003.6024-33.775%417,950-66.411%
2023-11-17
5.79485.8668005.10005.4396-12.827%154,495-77.756%
2023-11-16
6.51607.0320006.00126.2400-8.612%144,206-80.609%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC